Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

United Rentals (NY: URI )

668.86 -5.41 (-0.80%)
Streaming Delayed Price Updated: 1:10 PM EDT, May 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2003 19.38 19.48 18.90 18.90 248,347 -0.58(-2.97%)
Dec 30, 2003 19.27 19.48 19.21 19.48 137,065 +0.11(+0.56%)
Dec 29, 2003 19.13 19.37 19.03 19.37 241,519 +0.27(+1.39%)
Dec 26, 2003 19.05 19.18 18.95 19.11 60,634 +0.06(+0.31%)
Dec 24, 2003 19.00 19.13 18.95 19.05 82,850 -0.05(-0.26%)
Dec 23, 2003 19.03 19.20 18.94 19.10 469,078 -0.03(-0.15%)
Dec 22, 2003 18.89 19.14 18.86 19.13 600,538 +0.19(+0.98%)
Dec 19, 2003 18.66 18.94 18.36 18.94 432,391 +0.23(+1.21%)
Dec 18, 2003 18.52 18.74 18.46 18.71 260,984 +0.27(+1.49%)
Dec 17, 2003 18.36 18.44 18.36 18.44 226,743 +0.07(+0.37%)
Dec 16, 2003 18.16 18.40 17.92 18.37 427,092 +0.30(+1.68%)
Dec 15, 2003 18.84 18.84 18.06 18.07 441,869 -0.64(-3.41%)
Dec 12, 2003 18.67 18.71 18.61 18.70 454,301 -0.03(-0.16%)
Dec 11, 2003 18.08 18.73 18.08 18.73 357,999 +0.56(+3.08%)
Dec 10, 2003 18.07 18.29 17.85 18.17 319,071 +0.24(+1.31%)
Dec 09, 2003 18.60 18.64 17.90 17.94 513,713 -0.68(-3.64%)
Dec 08, 2003 18.18 18.40 18.18 18.61 382,966 +0.24(+1.28%)
Dec 05, 2003 18.42 18.60 18.27 18.38 265,671 -0.23(-1.21%)
Dec 04, 2003 18.39 18.69 18.39 18.61 568,743 +0.18(+0.96%)
Dec 03, 2003 18.89 19.09 18.39 18.43 709,986 -0.22(-1.16%)
Dec 02, 2003 18.62 18.72 18.48 18.64 709,477 +0.09(+0.48%)
Dec 01, 2003 18.18 18.60 18.18 18.56 605,328 +0.38(+2.11%)
Nov 28, 2003 18.25 18.36 18.17 18.17 84,990 -0.20(-1.07%)
Nov 26, 2003 18.38 18.48 18.10 18.37 650,880 +0.02(+0.11%)
Nov 25, 2003 17.71 18.36 17.71 18.35 937,545 +0.69(+3.89%)
Nov 24, 2003 17.32 17.78 17.32 17.66 565,890 +0.36(+2.10%)
Nov 21, 2003 17.12 17.55 17.27 17.30 394,686 +0.18(+1.03%)
Nov 20, 2003 17.43 17.50 17.09 17.12 635,186 -0.44(-2.51%)
Nov 19, 2003 17.57 17.61 17.57 17.57 577,303 +0.00(+0.00%)
Nov 18, 2003 17.66 17.93 17.66 17.57 336,089 -0.18(-1.00%)
Nov 17, 2003 17.53 17.75 17.50 17.74 518,707 -0.06(-0.33%)
Nov 14, 2003 18.16 18.27 17.73 17.80 431,882 -0.41(-2.26%)
Nov 13, 2003 17.92 18.22 17.74 18.21 365,336 +0.29(+1.64%)
Nov 12, 2003 17.32 17.98 17.32 17.92 386,227 +0.50(+2.87%)
Nov 11, 2003 17.66 17.78 17.44 17.42 595,239 -0.26(-1.44%)
Nov 10, 2003 18.15 18.19 17.70 17.67 480,389 -0.49(-2.70%)
Nov 07, 2003 18.00 18.20 18.00 18.16 424,952 +0.17(+0.93%)
Nov 06, 2003 17.68 17.89 17.68 18.00 757,475 +0.23(+1.27%)
Nov 05, 2003 17.47 17.78 17.61 17.77 297,161 +0.13(+0.72%)
Nov 04, 2003 17.47 18.00 17.47 17.64 671,534 +0.08(+0.45%)
Nov 03, 2003 17.09 17.69 17.18 17.57 832,143 +0.47(+2.76%)
Oct 31, 2003 16.94 17.14 16.84 17.09 622,856 +0.14(+0.81%)
Oct 30, 2003 16.79 17.02 16.79 16.96 1,258,960 +0.25(+1.47%)
Oct 29, 2003 16.73 16.83 16.64 16.71 1,182,529 -0.02(-0.12%)
Oct 28, 2003 16.91 16.91 16.19 16.73 4,208,558 -0.18(-1.05%)
Oct 27, 2003 16.39 16.98 16.37 16.91 619,798 +0.57(+3.48%)
Oct 24, 2003 16.19 16.55 15.99 16.34 445,232 +0.05(+0.30%)
Oct 23, 2003 15.57 16.57 15.40 16.29 1,000,014 +0.91(+5.93%)
Oct 22, 2003 16.13 16.13 15.33 15.38 710,903 -0.87(-5.37%)
Oct 21, 2003 16.19 16.33 16.00 16.25 914,004 +0.11(+0.67%)
Oct 20, 2003 16.50 16.56 16.08 16.14 444,620 -0.38(-2.32%)
Oct 17, 2003 16.53 16.63 16.17 16.52 384,087 +0.02(+0.12%)
Oct 16, 2003 16.30 16.61 16.30 16.51 334,051 +0.21(+1.26%)
Oct 15, 2003 16.91 16.91 16.27 16.30 338,331 -0.58(-3.43%)
Oct 14, 2003 16.97 17.12 16.88 16.88 239,379 +0.05(+0.29%)
Oct 13, 2003 16.68 17.14 16.75 16.83 159,280 +0.15(+0.88%)
Oct 10, 2003 16.52 16.73 16.36 16.68 177,216 +0.33(+2.04%)
Oct 09, 2003 16.36 16.46 15.99 16.35 514,528 +0.02(+0.12%)
Oct 08, 2003 16.64 16.65 16.34 16.33 383,883 -0.29(-1.77%)
Oct 07, 2003 16.80 16.88 16.73 16.62 295,632 -0.16(-0.94%)
Oct 06, 2003 16.47 16.82 16.39 16.78 252,831 +0.30(+1.85%)
Oct 03, 2003 16.49 16.68 16.41 16.48 550,298 +0.38(+2.38%)
Oct 02, 2003 16.33 16.34 15.99 16.09 383,883 -0.14(-0.85%)
Oct 01, 2003 15.79 16.34 15.79 16.23 482,224 +0.44(+2.80%)
Sep 30, 2003 15.75 16.03 15.62 15.79 347,910 -0.21(-1.29%)
Sep 29, 2003 15.99 16.11 15.90 15.99 455,728 +0.18(+1.12%)
Sep 26, 2003 16.49 16.43 15.80 15.82 432,289 -0.67(-4.05%)
Sep 25, 2003 17.27 17.27 16.38 16.49 318,969 -0.62(-3.61%)
Sep 24, 2003 17.74 17.74 17.07 17.10 234,692 -0.43(-2.46%)
Sep 23, 2003 17.52 17.76 17.43 17.54 290,027 -0.13(-0.72%)
Sep 22, 2003 18.07 18.12 17.66 17.66 327,223 -0.57(-3.12%)
Sep 19, 2003 17.92 18.22 17.89 18.23 361,158 +0.48(+2.71%)
Sep 18, 2003 16.88 17.66 16.81 17.75 487,625 +0.96(+5.73%)
Sep 17, 2003 17.37 17.42 16.69 16.79 711,515 -0.75(-4.25%)
Sep 16, 2003 17.52 17.69 17.28 17.54 575,571 +0.28(+1.65%)
Sep 15, 2003 17.66 17.66 17.21 17.25 312,141 -0.32(-1.84%)
Sep 12, 2003 17.37 17.78 17.17 17.57 321,516 +0.11(+0.62%)
Sep 11, 2003 17.50 17.71 17.38 17.47 426,481 +0.22(+1.25%)
Sep 10, 2003 17.86 17.86 17.06 17.25 724,151 -0.63(-3.51%)
Sep 09, 2003 17.33 17.90 17.28 17.88 427,907 +0.35(+2.02%)
Sep 08, 2003 17.04 17.66 17.04 17.53 356,470 +0.50(+2.94%)
Sep 05, 2003 16.87 17.17 16.78 17.03 339,860 +0.11(+0.64%)
Sep 04, 2003 16.84 16.98 16.53 16.92 584,029 +0.23(+1.35%)
Sep 03, 2003 16.88 17.13 16.69 16.69 258,640 +0.01(+0.06%)
Sep 02, 2003 16.63 16.78 16.29 16.68 285,543 +0.12(+0.71%)
Aug 29, 2003 15.91 16.83 15.91 16.56 274,639 +0.66(+4.13%)
Aug 28, 2003 15.74 16.05 15.56 15.91 343,834 +0.17(+1.06%)
Aug 27, 2003 15.64 15.81 15.50 15.74 235,914 +0.14(+0.88%)
Aug 26, 2003 15.68 15.88 15.12 15.60 485,485 -0.08(-0.50%)
Aug 25, 2003 16.19 16.24 15.60 15.68 493,637 -0.61(-3.73%)
Aug 22, 2003 16.68 17.03 16.13 16.29 366,050 -0.34(-2.06%)
Aug 21, 2003 16.14 17.07 16.09 16.63 535,929 +0.49(+3.04%)
Aug 20, 2003 15.70 16.40 15.46 16.14 508,108 +0.49(+3.14%)
Aug 19, 2003 15.06 15.78 15.05 15.65 466,224 +0.59(+3.91%)
Aug 18, 2003 14.92 15.07 14.75 15.06 622,142 +0.15(+0.99%)
Aug 15, 2003 14.23 14.92 14.18 14.92 244,271 +0.79(+5.56%)
Aug 14, 2003 14.41 14.41 14.09 14.13 211,966 -0.20(-1.37%)
Aug 13, 2003 14.62 14.62 14.27 14.33 289,721 -0.20(-1.35%)
Aug 12, 2003 14.29 14.58 13.89 14.52 260,168 +0.33(+2.35%)
Aug 11, 2003 13.79 14.41 13.79 14.19 222,361 +0.50(+3.66%)
Aug 08, 2003 13.27 13.82 13.27 13.69 162,745 +0.43(+3.26%)
Aug 07, 2003 13.51 13.51 13.00 13.26 247,124 -0.22(-1.60%)
Aug 06, 2003 13.37 13.75 13.07 13.47 171,000 +0.11(+0.81%)
Aug 05, 2003 13.90 13.98 13.35 13.37 280,754 -0.44(-3.20%)
Aug 04, 2003 14.14 14.22 13.44 13.81 256,500 -0.43(-3.03%)
Aug 01, 2003 14.13 14.42 14.10 14.24 363,502 +0.01(+0.07%)
Jul 31, 2003 13.67 14.30 13.49 14.23 385,106 +0.66(+4.84%)
Jul 30, 2003 13.48 13.64 13.20 13.57 244,169 +0.09(+0.65%)
Jul 29, 2003 13.84 13.98 13.14 13.48 339,044 -0.34(-2.48%)
Jul 28, 2003 13.58 14.07 13.55 13.83 231,736 +0.25(+1.81%)
Jul 25, 2003 13.44 13.63 13.05 13.58 354,636 +0.24(+1.76%)
Jul 24, 2003 14.50 14.50 12.76 13.35 1,083,883 -1.15(-7.92%)
Jul 23, 2003 14.72 14.77 14.28 14.49 204,323 -0.23(-1.53%)
Jul 22, 2003 14.08 14.87 14.03 14.72 250,385 +0.68(+4.82%)
Jul 21, 2003 14.42 14.50 13.79 14.04 251,914 -0.48(-3.31%)
Jul 18, 2003 14.25 14.67 14.24 14.52 214,514 +0.37(+2.64%)
Jul 17, 2003 14.88 15.04 14.15 14.15 272,295 -0.77(-5.13%)
Jul 16, 2003 15.21 15.21 14.72 14.92 193,725 -0.24(-1.56%)
Jul 15, 2003 15.32 15.52 15.01 15.15 288,702 -0.07(-0.45%)
Jul 14, 2003 14.86 15.40 14.86 15.22 376,037 +0.44(+2.99%)
Jul 11, 2003 14.22 14.91 14.22 14.78 161,217 +0.56(+3.93%)
Jul 10, 2003 14.64 14.67 13.98 14.22 198,107 -0.52(-3.53%)
Jul 09, 2003 14.54 14.82 14.34 14.74 310,307 +0.05(+0.33%)
Jul 08, 2003 14.12 14.80 14.12 14.69 226,947 +0.47(+3.31%)
Jul 07, 2003 13.87 14.44 13.87 14.22 354,738 +0.45(+3.28%)
Jul 03, 2003 13.74 14.09 13.69 13.77 169,267 -0.05(-0.36%)
Jul 02, 2003 13.89 13.93 13.79 13.82 493,230 -0.07(-0.49%)
Jul 01, 2003 13.69 14.24 13.62 13.89 877,114 +0.26(+1.87%)
Jun 30, 2003 13.62 13.74 13.49 13.63 1,002,052 +0.07(+0.51%)
Jun 27, 2003 13.84 13.93 13.25 13.56 271,990 -0.27(-1.99%)
Jun 26, 2003 13.57 13.84 13.25 13.84 539,190 +0.26(+1.95%)
Jun 25, 2003 13.75 13.89 13.50 13.57 243,048 -0.17(-1.21%)
Jun 24, 2003 13.53 13.84 13.53 13.74 386,737 +0.21(+1.52%)
Jun 23, 2003 13.69 13.70 13.25 13.53 344,547 -0.21(-1.50%)
Jun 20, 2003 13.84 14.00 13.69 13.74 365,234 -0.02(-0.14%)
Jun 19, 2003 14.03 14.33 13.64 13.76 448,900 -0.32(-2.30%)
Jun 18, 2003 14.33 14.33 13.93 14.08 161,624 -0.20(-1.37%)
Jun 17, 2003 14.42 14.47 14.18 14.28 340,675 +0.04(+0.28%)
Jun 16, 2003 14.06 14.33 14.03 14.24 335,987 +0.27(+1.97%)
Jun 13, 2003 14.11 14.18 13.74 13.96 487,727 -0.16(-1.11%)
Jun 12, 2003 13.98 14.26 13.95 14.12 417,615 +0.12(+0.84%)
Jun 11, 2003 13.72 14.10 13.44 14.00 617,658 +0.38(+2.81%)
Jun 10, 2003 12.98 13.64 12.98 13.62 312,650 +0.64(+4.91%)
Jun 09, 2003 13.59 13.60 12.91 12.98 319,988 -0.59(-4.34%)
Jun 06, 2003 13.59 14.23 13.56 13.57 733,832 +0.08(+0.58%)
Jun 05, 2003 13.49 13.55 13.30 13.49 409,972 +0.00(+0.00%)
Jun 04, 2003 12.82 13.49 12.79 13.49 657,096 +0.69(+5.36%)
Jun 03, 2003 12.75 12.93 12.71 12.81 393,768 -0.04(-0.31%)
Jun 02, 2003 12.84 13.28 12.46 12.85 686,751 +0.30(+2.43%)
May 30, 2003 12.11 12.77 12.11 12.54 334,560 +0.53(+4.41%)
May 29, 2003 11.90 12.16 11.80 12.01 418,634 +0.01(+0.08%)
May 28, 2003 11.78 12.13 11.70 12.00 442,480 +0.37(+3.21%)
May 27, 2003 11.38 11.78 11.35 11.63 230,411 +0.15(+1.28%)
May 23, 2003 11.28 11.54 11.24 11.48 108,225 +0.17(+1.47%)
May 22, 2003 11.37 11.48 11.12 11.31 359,120 -0.06(-0.52%)
May 21, 2003 11.13 11.48 11.04 11.37 213,597 +0.34(+3.11%)
May 20, 2003 11.23 11.34 10.94 11.03 240,704 -0.19(-1.66%)
May 19, 2003 11.33 11.44 11.19 11.22 532,668 -0.31(-2.72%)
May 16, 2003 11.24 11.58 11.20 11.53 524,006 +0.05(+0.43%)
May 15, 2003 10.31 11.48 10.31 11.48 916,552 +1.19(+11.53%)
May 14, 2003 10.25 10.34 10.17 10.29 232,551 +0.04(+0.38%)
May 13, 2003 10.11 10.45 10.07 10.25 432,391 +0.05(+0.48%)
May 12, 2003 10.19 10.38 9.970 10.21 433,207 -0.12(-1.14%)
May 09, 2003 10.37 10.53 10.30 10.32 100,684 -0.03(-0.28%)
May 08, 2003 10.25 10.40 10.20 10.35 392,953 +0.00(+0.00%)
May 07, 2003 10.35 10.50 10.21 10.35 232,450 +0.00(+0.00%)
May 06, 2003 10.11 10.57 10.08 10.35 546,833 +0.25(+2.43%)
May 05, 2003 10.08 10.11 9.842 10.11 219,304 +0.13(+1.28%)
May 02, 2003 9.911 10.21 9.832 9.980 239,991 +0.09(+0.89%)
May 01, 2003 10.01 10.09 9.823 9.891 309,389 -0.22(-2.14%)
Apr 30, 2003 10.16 10.16 9.960 10.11 517,789 -0.05(-0.48%)
Apr 29, 2003 9.862 10.28 9.813 10.16 368,801 +0.29(+2.98%)
Apr 28, 2003 9.440 9.960 9.391 9.862 500,873 +0.15(+1.52%)
Apr 25, 2003 10.30 10.32 9.577 9.715 372,266 -0.74(-7.04%)
Apr 24, 2003 10.49 10.63 10.14 10.45 234,793 -0.10(-0.93%)
Apr 23, 2003 10.37 10.59 10.35 10.55 629,887 +0.34(+3.36%)
Apr 22, 2003 10.50 10.50 10.21 10.21 295,632 -0.35(-3.35%)
Apr 21, 2003 10.30 10.56 10.13 10.56 239,889 +0.28(+2.77%)
Apr 17, 2003 10.21 10.47 10.16 10.27 276,270 +0.07(+0.67%)
Apr 16, 2003 10.45 10.56 10.20 10.21 181,904 -0.15(-1.42%)
Apr 15, 2003 9.901 10.48 9.862 10.35 363,400 +0.46(+4.66%)
Apr 14, 2003 9.793 9.911 9.695 9.891 184,146 +0.13(+1.31%)
Apr 11, 2003 9.911 9.911 9.617 9.764 279,938 -0.05(-0.50%)
Apr 10, 2003 9.626 10.06 9.607 9.813 146,542 +0.19(+1.94%)
Apr 09, 2003 9.518 9.813 9.469 9.626 380,521 +0.06(+0.62%)
Apr 08, 2003 9.420 9.617 9.420 9.568 574,246 +0.07(+0.72%)
Apr 07, 2003 9.420 9.715 9.322 9.499 369,922 +0.18(+1.89%)
Apr 04, 2003 9.224 9.391 8.910 9.322 466,632 +0.13(+1.39%)
Apr 03, 2003 9.568 9.685 8.949 9.195 370,330 -0.48(-4.97%)
Apr 02, 2003 9.548 9.989 9.499 9.675 1,174,682 +0.14(+1.44%)
Apr 01, 2003 9.440 9.577 9.224 9.538 192,706 +0.10(+1.04%)
Mar 31, 2003 9.460 9.617 8.969 9.440 328,650 -0.12(-1.23%)
Mar 28, 2003 9.322 9.607 9.224 9.558 388,775 +0.18(+1.88%)
Mar 27, 2003 9.303 9.489 9.224 9.381 750,545 -0.02(-0.21%)
Mar 26, 2003 9.450 9.548 9.322 9.401 161,420 -0.15(-1.54%)
Mar 25, 2003 9.528 9.695 9.283 9.548 413,946 +0.03(+0.31%)
Mar 24, 2003 10.11 10.11 9.371 9.518 595,239 -0.65(-6.37%)
Mar 21, 2003 9.862 10.17 9.617 10.17 672,586 +0.40(+4.12%)
Mar 20, 2003 9.617 9.852 9.322 9.764 283,403 +0.23(+2.37%)
Mar 19, 2003 9.636 9.813 9.518 9.538 257,519 -0.20(-2.02%)
Mar 18, 2003 9.715 9.823 9.469 9.734 285,136 +0.27(+2.90%)
Mar 17, 2003 9.028 9.528 8.871 9.460 305,517 +0.33(+3.66%)
Mar 14, 2003 9.401 9.558 8.989 9.126 306,944 -0.08(-0.85%)
Mar 13, 2003 9.224 9.509 9.038 9.204 323,351 +0.08(+0.86%)
Mar 12, 2003 8.763 9.175 8.763 9.126 589,532 +0.36(+4.14%)
Mar 11, 2003 8.881 9.175 8.655 8.763 411,296 +0.04(+0.45%)
Mar 10, 2003 8.998 8.998 8.527 8.724 358,203 -0.30(-3.37%)
Mar 07, 2003 8.635 9.469 8.635 9.028 532,158 +0.34(+3.95%)
Mar 06, 2003 8.459 8.989 8.439 8.684 679,822 +0.15(+1.72%)
Mar 05, 2003 8.439 8.792 8.400 8.537 357,184 +0.21(+2.47%)
Mar 04, 2003 8.419 8.537 8.331 8.331 320,192 -0.11(-1.28%)
Mar 03, 2003 8.488 8.576 8.390 8.439 496,593 -0.03(-0.35%)
Feb 28, 2003 8.518 8.606 8.400 8.469 854,796 +0.05(+0.58%)
Feb 27, 2003 8.253 8.586 8.145 8.419 528,490 +0.17(+2.02%)
Feb 26, 2003 8.194 8.262 8.105 8.253 474,377 +0.12(+1.45%)
Feb 25, 2003 8.733 8.743 8.135 8.135 520,541 -0.61(-6.96%)
Feb 24, 2003 8.341 8.979 7.850 8.743 427,092 -0.44(-4.81%)
Feb 21, 2003 9.008 9.234 8.881 9.185 156,936 +0.23(+2.52%)
Feb 20, 2003 9.155 9.175 8.822 8.959 184,757 -0.17(-1.83%)
Feb 19, 2003 9.126 9.214 9.038 9.126 144,198 +0.02(+0.22%)
Feb 18, 2003 8.930 9.155 8.930 9.106 344,344 +0.32(+3.69%)
Feb 14, 2003 9.146 9.175 8.783 8.783 255,175 -0.26(-2.93%)
Feb 13, 2003 9.136 9.283 8.773 9.047 292,473 -0.09(-0.97%)
Feb 12, 2003 9.666 9.783 9.126 9.136 230,717 -0.68(-6.90%)
Feb 11, 2003 9.666 9.823 9.518 9.813 195,865 +0.15(+1.52%)
Feb 10, 2003 9.371 9.705 9.126 9.666 401,513 +0.26(+2.71%)
Feb 07, 2003 9.960 10.01 9.411 9.411 222,666 -0.39(-4.00%)
Feb 06, 2003 9.901 10.01 9.666 9.803 209,113 -0.06(-0.60%)
Feb 05, 2003 9.901 9.989 9.715 9.862 268,117 +0.01(+0.10%)
Feb 04, 2003 10.01 10.11 9.715 9.852 294,613 -0.26(-2.52%)
Feb 03, 2003 10.23 10.29 9.989 10.11 220,017 -0.03(-0.29%)
Jan 31, 2003 9.940 10.29 9.911 10.14 204,221 +0.10(+0.98%)
Jan 30, 2003 10.35 10.35 9.852 10.04 413,335 -0.27(-2.66%)
Jan 29, 2003 9.862 10.55 9.715 10.31 407,220 +0.26(+2.54%)
Jan 28, 2003 10.01 10.29 9.989 10.06 719,769 +0.20(+1.99%)
Jan 27, 2003 10.24 10.24 9.725 9.862 345,159 -0.38(-3.74%)
Jan 24, 2003 10.27 10.30 9.901 10.24 286,053 -0.03(-0.29%)
Jan 23, 2003 10.30 10.58 10.21 10.27 355,248 -0.15(-1.41%)
Jan 22, 2003 10.85 10.89 10.35 10.42 262,920 -0.53(-4.84%)
Jan 21, 2003 11.06 11.24 10.93 10.95 245,188 -0.01(-0.09%)
Jan 17, 2003 11.02 11.14 10.79 10.96 284,422 -0.09(-0.80%)
Jan 16, 2003 11.21 11.48 10.99 11.05 703,974 -0.65(-5.54%)
Jan 15, 2003 11.75 11.81 11.24 11.70 936,729 -0.34(-2.85%)
Jan 14, 2003 11.92 12.15 11.78 12.04 322,739 +0.09(+0.74%)
Jan 13, 2003 12.34 12.36 11.78 11.95 268,728 -0.20(-1.62%)
Jan 10, 2003 12.07 12.27 12.02 12.15 389,183 +0.06(+0.49%)
Jan 09, 2003 11.74 12.18 11.68 12.09 422,506 +0.36(+3.10%)
Jan 08, 2003 11.92 12.01 11.68 11.73 272,601 -0.23(-1.89%)
Jan 07, 2003 11.73 12.15 11.73 11.95 602,882 +0.23(+1.92%)
Jan 06, 2003 11.28 11.73 11.21 11.73 358,712 +0.50(+4.46%)
Jan 03, 2003 11.99 11.99 11.21 11.23 545,916 -0.79(-6.61%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.